230,140$
0,63%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 229,07 | 234,30 | 228,66 | 230,24 | 0,67% | 1.107.486,00 |
| 23.09.2025 | 222,61 | 230,42 | 222,45 | 228,70 | 4,31% | 1.666.383,00 |
| 22.09.2025 | 221,33 | 221,64 | 216,35 | 219,24 | -1,22% | 1.639.294,00 |
| 19.09.2025 | 226,33 | 226,44 | 221,33 | 221,95 | -2,32% | 1.972.733,00 |
| 18.09.2025 | 223,98 | 228,44 | 222,22 | 227,21 | 1,98% | 1.189.624,00 |
| 17.09.2025 | 222,76 | 228,52 | 221,32 | 222,80 | 0,06% | 972.082,00 |
| 16.09.2025 | 224,54 | 224,54 | 220,20 | 222,66 | -1,52% | 1.869.908,00 |
| 15.09.2025 | 221,52 | 226,76 | 220,50 | 226,10 | 2,08% | 1.378.788,00 |
| 12.09.2025 | 227,48 | 229,30 | 221,21 | 221,50 | -4,08% | 1.850.554,00 |
| 11.09.2025 | 227,18 | 231,30 | 225,29 | 230,93 | 1,70% | 1.769.425,00 |
| 10.09.2025 | 220,48 | 228,48 | 219,55 | 227,07 | 3,09% | 2.015.160,00 |
| 09.09.2025 | 227,81 | 227,81 | 219,11 | 220,27 | -1,59% | 1.960.795,00 |
| 08.09.2025 | 222,36 | 228,61 | 220,83 | 223,83 | 1,17% | 2.230.264,00 |
| 05.09.2025 | 222,21 | 223,42 | 219,33 | 221,24 | -0,36% | 3.440.595,00 |
| 04.09.2025 | 210,33 | 222,81 | 209,34 | 222,03 | 5,63% | 3.032.729,00 |
| 03.09.2025 | 208,93 | 213,64 | 208,54 | 210,20 | 0,44% | 2.128.065,00 |
| 02.09.2025 | 210,78 | 211,00 | 205,88 | 209,27 | -1,66% | 2.129.831,00 |
| 29.08.2025 | 215,95 | 216,36 | 208,42 | 212,80 | -1,06% | 4.116.082,00 |
| 28.08.2025 | 219,95 | 232,27 | 211,10 | 215,08 | -4,84% | 5.456.549,00 |
| 27.08.2025 | 225,60 | 230,76 | 224,81 | 226,01 | -0,35% | 3.113.101,00 |
| 26.08.2025 | 227,31 | 230,69 | 223,89 | 226,81 | -0,45% | 3.282.077,00 |
| 25.08.2025 | 227,67 | 228,79 | 225,80 | 227,84 | 0,09% | 1.895.161,00 |
| 22.08.2025 | 224,32 | 228,52 | 222,97 | 227,63 | 1,89% | 1.583.040,00 |
| 21.08.2025 | 221,00 | 223,58 | 218,50 | 223,41 | 0,23% | 1.101.162,00 |
| 20.08.2025 | 227,55 | 227,92 | 220,88 | 222,89 | -2,06% | 1.219.227,00 |
| 19.08.2025 | 224,18 | 229,39 | 224,18 | 227,57 | 1,87% | 1.897.620,00 |
| 18.08.2025 | 225,21 | 225,91 | 221,58 | 223,39 | -0,26% | 1.228.448,00 |
| 15.08.2025 | 222,73 | 224,30 | 221,36 | 223,97 | 0,52% | 1.177.884,00 |
| 14.08.2025 | 223,05 | 224,21 | 220,10 | 222,81 | -1,40% | 935.825,00 |
| 13.08.2025 | 223,67 | 226,77 | 220,57 | 225,97 | 1,69% | 1.297.183,00 |
| 12.08.2025 | 216,21 | 224,09 | 215,26 | 222,21 | 4,88% | 2.216.353,00 |
| 11.08.2025 | 213,24 | 213,44 | 210,03 | 211,88 | 0,30% | 867.544,00 |
| 08.08.2025 | 214,92 | 214,92 | 210,53 | 211,24 | -1,81% | 958.361,00 |
| 07.08.2025 | 218,50 | 219,58 | 212,81 | 215,14 | -0,78% | 1.038.609,00 |
| 06.08.2025 | 212,16 | 216,92 | 211,90 | 216,83 | 2,17% | 1.156.122,00 |
| 05.08.2025 | 209,75 | 212,72 | 208,85 | 212,22 | 1,30% | 806.561,00 |
| 04.08.2025 | 209,09 | 210,04 | 206,91 | 209,50 | 1,32% | 653.136,00 |
| 01.08.2025 | 207,00 | 207,90 | 202,52 | 206,77 | -2,24% | 1.320.110,00 |
| 31.07.2025 | 212,21 | 213,42 | 210,55 | 211,51 | -0,74% | 966.314,00 |
| 30.07.2025 | 215,77 | 216,79 | 212,24 | 213,09 | -0,79% | 886.131,00 |
| 29.07.2025 | 219,61 | 219,82 | 214,52 | 214,79 | -2,14% | 906.637,00 |
| 28.07.2025 | 218,27 | 220,89 | 216,88 | 219,49 | 1,06% | 1.133.071,00 |
| 25.07.2025 | 215,01 | 217,24 | 212,42 | 217,19 | 2,51% | 910.644,00 |
| 24.07.2025 | 215,37 | 216,98 | 211,66 | 211,87 | -2,27% | 780.003,00 |
| 23.07.2025 | 217,60 | 218,18 | 214,84 | 216,79 | 1,01% | 1.139.459,00 |
| 22.07.2025 | 216,92 | 218,69 | 213,31 | 214,63 | -0,38% | 1.042.283,00 |
| 21.07.2025 | 210,00 | 218,02 | 210,00 | 215,44 | 2,84% | 2.247.652,00 |
| 18.07.2025 | 210,52 | 210,57 | 206,83 | 209,49 | 0,14% | 1.047.376,00 |
| 17.07.2025 | 202,06 | 210,73 | 202,06 | 209,19 | 3,65% | 1.459.830,00 |
| 16.07.2025 | 207,28 | 207,28 | 201,67 | 201,83 | -2,11% | 1.534.390,00 |
| 15.07.2025 | 209,52 | 210,73 | 205,24 | 206,17 | -1,28% | 1.321.273,00 |
| 14.07.2025 | 209,37 | 209,72 | 205,29 | 208,85 | -0,54% | 1.298.931,00 |
| 11.07.2025 | 212,31 | 213,86 | 208,54 | 209,99 | -2,16% | 1.261.295,00 |
| 10.07.2025 | 210,25 | 215,74 | 209,89 | 214,63 | 2,05% | 1.404.062,00 |
| 09.07.2025 | 207,89 | 211,16 | 207,00 | 210,31 | 1,27% | 1.353.342,00 |
| 08.07.2025 | 205,32 | 208,59 | 203,80 | 207,67 | 0,35% | 1.034.812,00 |
| 07.07.2025 | 206,23 | 207,79 | 203,66 | 206,94 | 0,34% | 1.142.447,00 |
| 03.07.2025 | 206,69 | 208,59 | 204,08 | 206,23 | -0,10% | 680.794,00 |
| 02.07.2025 | 205,91 | 208,22 | 202,36 | 206,44 | 0,24% | 1.736.422,00 |
| 01.07.2025 | 198,83 | 209,73 | 198,04 | 205,94 | 4,11% | 1.796.676,00 |
| 30.06.2025 | 203,90 | 203,90 | 197,54 | 197,81 | -2,47% | 1.652.301,00 |
| 27.06.2025 | 203,50 | 206,72 | 202,22 | 202,82 | 3,54% | 4.000.102,00 |
| 26.06.2025 | 186,50 | 197,50 | 186,32 | 195,88 | 5,50% | 2.774.082,00 |
| 25.06.2025 | 178,54 | 187,06 | 177,15 | 185,66 | 4,15% | 2.096.026,00 |
| 24.06.2025 | 177,75 | 178,70 | 175,75 | 178,27 | 1,41% | 930.199,00 |
| 23.06.2025 | 172,14 | 176,71 | 170,73 | 175,79 | 1,31% | 1.039.371,00 |
| 20.06.2025 | 174,99 | 176,45 | 172,07 | 173,52 | -0,41% | 2.445.876,00 |
| 18.06.2025 | 173,17 | 175,81 | 173,15 | 174,23 | -0,35% | 1.447.448,00 |
| 17.06.2025 | 178,00 | 178,87 | 174,78 | 174,84 | -2,12% | 1.146.571,00 |
| 16.06.2025 | 179,97 | 181,59 | 177,65 | 178,63 | 1,07% | 1.280.735,00 |
| 13.06.2025 | 179,86 | 182,61 | 174,83 | 176,74 | -4,15% | 1.422.078,00 |
| 12.06.2025 | 183,39 | 185,05 | 181,95 | 184,39 | -0,22% | 1.168.563,00 |
| 11.06.2025 | 184,43 | 188,31 | 183,36 | 184,80 | 1,09% | 1.430.186,00 |
| 10.06.2025 | 183,05 | 183,95 | 181,74 | 182,80 | 0,24% | 840.295,00 |
| 09.06.2025 | 182,92 | 184,10 | 180,09 | 182,36 | 0,89% | 1.229.826,00 |
| 06.06.2025 | 181,17 | 181,17 | 178,62 | 180,75 | 0,98% | 794.302,00 |
| 05.06.2025 | 177,38 | 180,54 | 176,72 | 179,00 | 1,32% | 1.089.762,00 |
| 04.06.2025 | 178,00 | 180,33 | 176,66 | 176,67 | -0,62% | 1.226.120,00 |
| 03.06.2025 | 177,08 | 178,51 | 175,05 | 177,77 | 0,73% | 1.118.327,00 |
| 02.06.2025 | 178,31 | 178,49 | 173,84 | 176,48 | -1,59% | 1.751.022,00 |
| 30.05.2025 | 178,50 | 180,60 | 175,96 | 179,34 | -1,03% | 1.911.755,00 |
| 29.05.2025 | 179,16 | 181,25 | 175,78 | 181,21 | 2,31% | 2.421.879,00 |
| 28.05.2025 | 185,04 | 185,94 | 174,00 | 177,12 | 1,66% | 4.620.522,00 |
| 27.05.2025 | 169,49 | 174,24 | 168,79 | 174,22 | 4,19% | 2.045.023,00 |
| 23.05.2025 | 167,64 | 170,51 | 167,03 | 167,22 | -3,00% | 1.836.600,00 |
| 22.05.2025 | 174,84 | 175,00 | 171,19 | 172,40 | -2,00% | 2.046.231,00 |
| 21.05.2025 | 180,50 | 181,59 | 175,17 | 175,92 | -3,91% | 2.207.157,00 |
| 20.05.2025 | 184,00 | 186,78 | 181,91 | 183,07 | 0,13% | 1.935.013,00 |
| 19.05.2025 | 181,00 | 184,83 | 179,80 | 182,83 | -0,65% | 2.176.399,00 |
| 16.05.2025 | 181,01 | 185,78 | 179,50 | 184,02 | 2,78% | 4.285.528,00 |
| 15.05.2025 | 182,79 | 187,55 | 175,34 | 179,05 | -14,58% | 11.312.616,00 |
| 14.05.2025 | 210,77 | 212,09 | 208,77 | 209,61 | -1,15% | 594.917,00 |
| 13.05.2025 | 212,40 | 216,06 | 211,44 | 212,04 | -0,18% | 937.496,00 |
| 12.05.2025 | 205,50 | 224,64 | 205,50 | 212,42 | 11,28% | 2.562.718,00 |
| 09.05.2025 | 191,00 | 191,83 | 188,65 | 190,88 | -0,21% | 986.503,00 |
| 08.05.2025 | 190,13 | 192,76 | 188,96 | 191,29 | 1,55% | 993.212,00 |
| 07.05.2025 | 187,80 | 191,60 | 187,38 | 188,37 | 1,05% | 1.041.523,00 |
| 06.05.2025 | 188,29 | 189,13 | 185,88 | 186,42 | -1,77% | 670.439,00 |
| 05.05.2025 | 191,49 | 193,81 | 189,45 | 189,77 | -2,07% | 791.130,00 |
| 02.05.2025 | 190,17 | 196,61 | 188,75 | 193,78 | 3,43% | 897.688,00 |